Dark

SPY20260731P703
SPY Jul 31 2026 703.00 Put (SPY260731P00703000)
option OPRA

EOD

Jul 27, 2026

0.2800-54.098%(-0.3300)922

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2300	0.6200	0.2100	0.2800	-54.098%	922	11,553	0.000%
2026-07-24	0.7400	0.7800	0.3300	0.6100	-25.610%	522	11,553	-54.098%
2026-07-23	0.9800	1.2500	0.7100	0.8200	+110.256%	2,001	11,342	-65.854%
2026-07-22	0.4300	0.4300	0.3900	0.3900	-22.000%	164	10,871	-28.205%
2026-07-21	0.8000	0.8000	0.5000	0.5000	-54.545%	213	11,142	-44.000%
2026-07-20	0.8000	1.1100	0.7400	1.1000	-26.667%	1,189	11,047	-74.545%
2026-07-17	1.7200	1.9500	1.0700	1.5000	+92.308%	246	10,942	-81.333%
2026-07-16	0.6100	0.9900	0.5500	0.7800	+36.842%	58	10,925	-64.103%
2026-07-15	0.6800	0.7500	0.5700	0.5700	-36.667%	28	10,940	-50.877%
2026-07-14	0.9400	1.0200	0.8800	0.9000	-29.134%	573	10,939	-68.889%
2026-07-13	1.1200	1.3500	1.1200	1.2700	+58.750%	90	10,441	-77.953%
2026-07-10	1.0900	1.1200	0.8000	0.8000	-37.500%	45	10,359	-65.000%
2026-07-09	1.6100	1.8400	1.2600	1.2800	-34.021%	34	10,363	-78.125%
2026-07-08	2.1400	2.8100	1.9400	1.9400	+31.973%	66	10,346	-85.567%
2026-07-07	1.5800	1.8900	1.4400	1.4700	+2.797%	110	10,369	-80.952%
2026-07-06	1.7400	1.9100	1.4100	1.4300	-40.417%	82	10,363	-80.420%
2026-07-02	2.1600	3.0300	1.9500	2.4000	-4.762%	104	10,380	-88.333%
2026-07-01	3.0000	3.0500	2.1300	2.5200	+0.800%	40	10,380	-88.889%
2026-06-30	3.4900	3.4900	2.5000	2.5000	-27.954%	46	10,382	-88.800%
2026-06-29	4.1500	5.3300	3.4700	3.4700	-34.897%	63	10,394	-91.931%
2026-06-26	7.4800	7.4800	5.3300	5.3300	-14.171%	448	10,372	-94.747%
2026-06-25	5.0500	6.8500	5.0500	6.2100	+5.433%	227	10,304	-95.491%
2026-06-24	5.6500	6.9200	4.8600	5.8900	-0.338%	42	10,292	-95.246%
2026-06-23	6.8600	7.0300	5.6800	5.9100	+41.388%	21	10,299	-95.262%
2026-06-22	3.6400	4.4300	3.5200	4.1800	+5.823%	93	10,284	-93.301%
2026-06-18	4.1700	4.5900	3.9500	3.9500	-32.014%	40	10,223	-92.911%
2026-06-17	4.3500	6.3000	4.1000	5.8100	+61.389%	27	10,223	-95.181%
2026-06-16	3.4800	3.7200	3.4300	3.6000	-0.826%	12	10,223	-92.222%
2026-06-15	3.9500	3.9600	3.4600	3.6300	-41.827%	34	10,231	-92.287%
2026-06-12	7.0800	7.7100	6.1700	6.2400	-13.454%	90	10,231	-95.513%
2026-06-11	10.9300	11.6200	7.2100	7.2100	-35.220%	17	10,231	-96.117%
2026-06-10	8.7500	11.1300	8.7500	11.1300	+21.374%	8	10,229	-97.484%
2026-06-09	6.6900	12.6800	6.6900	9.1700	+23.752%	22	10,234	-96.947%
2026-06-08	6.9300	7.4100	6.7200	7.4100	-17.667%	45	10,233	-96.221%
2026-06-05	5.1900	9.0000	5.1900	9.0000	+100.445%	33	10,232	-96.889%
2026-06-04	5.4200	5.4200	4.4900	4.4900	-17.463%	7	10,244	-93.764%
2026-06-03	4.9600	5.5200	4.9600	5.4400	+12.629%	9	10,243	-94.853%
2026-06-02	5.0700	5.0700	4.7700	4.8300	-0.821%	38	10,243	-94.203%
2026-06-01	5.0100	5.1900	4.7600	4.8700	-1.616%	57	10,239	-94.251%
2026-05-29	5.0000	5.1100	4.8700	4.9500	-8.333%	24	10,194	-94.343%
2026-05-28	5.8000	5.8000	5.4000	5.4000	-13.183%	17	10,175	-94.815%
2026-05-27	6.4900	6.5400	6.2200	6.2200	-9.197%	49	10,161	-95.498%
2026-05-26	6.7000	6.8500	6.4500	6.8500	-9.750%	13	10,115	-95.912%
2026-05-22	7.5100	7.5900	7.3500	7.5900	-9.643%	8	10,111	-96.311%
2026-05-21	9.6300	9.6300	8.1500	8.4000	-7.182%	22	10,105	-96.667%
2026-05-20	9.8400	9.8400	9.0500	9.0500	-8.028%	2	10,105	-96.906%
2026-05-18	9.5900	10.8800	9.5900	9.8400	-5.202%	8	10,126	-97.154%
2026-05-15	10.4600	10.6600	10.1500	10.3800	+20.698%	29	10,126	-97.303%
2026-05-14	9.5900	9.5900	8.5400	8.6000	-24.561%	10,503	10,120	-96.744%
2026-05-12	11.4000	11.4000	11.4000	11.4000	+9.091%	1	90	-97.544%
2026-05-11	10.4500	10.4500	10.4500	10.4500	-5.172%	1	90	-97.321%
2026-05-08	11.2300	11.2300	11.0200	11.0200	-9.375%	2	90	-97.459%
2026-05-07	11.5000	12.7000	11.5000	12.1600	+3.138%	3	89	-97.697%
2026-05-06	12.7500	12.7500	11.7900	11.7900	-18.125%	4	89	-97.625%
2026-05-05	14.4000	14.4000	14.4000	14.4000	-10.280%	1	87	-98.056%
2026-05-04	16.3000	16.3000	15.7900	16.0500	+7.718%	4	86	-98.255%
2026-05-01	14.3900	14.9000	14.3900	14.9000	-16.292%	2	85	-98.121%
2026-04-30	17.8000	17.8000	17.8000	17.8000	-2.944%	1	85	-98.427%
2026-04-29	18.6500	18.9100	18.3400	18.3400	-4.529%	4	86	-98.473%
2026-04-28	19.1700	19.2300	18.9900	19.2100	+9.584%	5	87	-98.542%
2026-04-27	18.4300	18.5900	17.5300	17.5300	-5.294%	8	88	-98.403%
2026-04-24	19.7900	19.7900	18.4800	18.5100	-9.354%	7	88	-98.487%
2026-04-23	21.1300	23.1600	20.3600	20.4200	+3.655%	21	87	-98.629%
2026-04-22	19.9400	19.9400	19.7000	19.7000	-8.839%	4	87	-98.579%
2026-04-21	22.4500	22.4500	21.1400	21.6100	+6.769%	5	87	-98.704%
2026-04-20	20.4400	20.4600	20.2400	20.2400	+3.955%	7	87	-98.617%
2026-04-17	19.3500	19.4700	18.4300	19.4700	-12.651%	4	87	-98.562%
2026-04-16	22.9500	22.9500	22.2900	22.2900	-3.003%	6	87	-98.744%
2026-04-15	22.7700	22.9800	22.7700	22.9800	-7.896%	2	87	-98.782%
2026-04-14	24.9300	24.9500	24.9300	24.9500	-19.386%	11	87	-98.878%
2026-04-13	30.9500	30.9500	30.9500	30.9500	-6.608%	1	87	-99.095%
2026-04-10	33.1400	33.1400	33.1400	33.1400	-34.363%	1	87	-99.155%
2026-04-07	50.4900	50.4900	50.4900	50.4900	-22.239%	1	88	-99.445%
2026-03-31	64.9300	64.9300	64.9300	64.9300	+35.979%	1	88	-99.569%
2026-03-09	47.7500	47.7500	47.7500	47.7500	+11.644%	1	88	-99.414%
2026-03-06	42.7700	42.7700	42.7700	42.7700	+9.107%	1	88	-99.345%
2026-03-03	39.4600	39.4600	39.2000	39.2000	+13.524%	2	88	-99.286%
2026-02-26	34.5400	34.5400	34.5300	34.5300	-8.651%	3	88	-99.189%
2026-02-23	37.7800	37.8200	37.7800	37.8000	+5.469%	6	88	-99.259%
2026-02-13	38.6500	38.6500	35.8400	35.8400	-1.267%	11	89	-99.219%
2026-02-12	30.2600	36.7800	30.2600	36.3000	+14.946%	12	89	-99.229%
2026-02-11	31.3400	31.5800	31.3400	31.5800	+1.543%	6	90	-99.113%
2026-02-10	30.1500	31.1000	30.1500	31.1000	+2.303%	17	84	-99.100%
2026-02-09	30.4900	30.4900	30.3300	30.4000	+1.064%	8	67	-99.079%
2026-02-02	30.0800	30.0800	30.0800	30.0800	-8.516%	8	59	-99.069%
2026-01-30	32.9100	34.7100	32.8800	32.8800	+3.886%	14	51	-99.148%
2026-01-29	32.8800	32.8800	31.6500	31.6500	+3.941%	7	37	-99.115%
2026-01-28	30.0000	30.7500	30.0000	30.4500	+1.196%	11	30	-99.080%
2026-01-27	30.0000	30.6000	30.0000	30.0900	-2.621%	14	22	-99.069%
2026-01-26	30.9000	30.9000	30.9000	30.9000	0.000%	9	9	-99.094%

.dark-mode .Rx3gCv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rx3gCv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P703SPY Jul 31 2026 703.00 Put (SPY260731P00703000)option OPRA

SPY20260731P703
SPY Jul 31 2026 703.00 Put (SPY260731P00703000)
option OPRA